TLRY - Tilray, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 06, 2019 | 18.50 | 18.64 | 18.00 | 18.20 | 18.20 | 1,361,578 |
| Dec. 05, 2019 | 18.78 | 18.95 | 18.31 | 18.39 | 18.39 | 1,562,300 |
| Dec. 04, 2019 | 19.64 | 19.69 | 18.75 | 18.76 | 18.76 | 1,333,800 |
| Dec. 03, 2019 | 18.55 | 19.66 | 18.50 | 19.55 | 19.55 | 1,186,500 |
| Dec. 02, 2019 | 19.85 | 19.90 | 18.73 | 19.01 | 19.01 | 1,587,900 |
| Nov. 29, 2019 | 20.30 | 20.42 | 19.45 | 19.84 | 19.84 | 1,042,900 |
| Nov. 27, 2019 | 20.28 | 20.56 | 19.98 | 20.24 | 20.24 | 963,400 |
| Nov. 26, 2019 | 20.26 | 21.01 | 19.93 | 20.05 | 20.05 | 1,796,600 |
| Nov. 25, 2019 | 21.50 | 21.70 | 20.50 | 20.79 | 20.79 | 1,622,500 |
| Nov. 22, 2019 | 21.95 | 22.00 | 21.18 | 21.33 | 21.33 | 1,865,800 |
| Nov. 21, 2019 | 22.20 | 23.80 | 21.60 | 22.43 | 22.43 | 5,380,800 |
| Nov. 20, 2019 | 20.35 | 21.26 | 20.23 | 20.92 | 20.92 | 2,267,900 |
| Nov. 19, 2019 | 19.72 | 20.70 | 19.72 | 19.98 | 19.98 | 1,875,400 |
| Nov. 18, 2019 | 20.00 | 20.14 | 19.53 | 19.91 | 19.91 | 1,568,500 |
| Nov. 15, 2019 | 19.44 | 20.50 | 19.41 | 19.93 | 19.93 | 2,027,300 |
| Nov. 14, 2019 | 20.55 | 20.84 | 19.50 | 19.81 | 19.81 | 2,666,100 |
| Nov. 13, 2019 | 21.26 | 22.16 | 20.92 | 20.93 | 20.93 | 2,433,000 |
| Nov. 12, 2019 | 21.71 | 21.90 | 20.80 | 21.57 | 21.57 | 3,273,000 |
| Nov. 11, 2019 | 23.58 | 23.63 | 21.80 | 21.92 | 21.92 | 1,976,500 |
| Nov. 08, 2019 | 22.35 | 24.10 | 22.15 | 23.42 | 23.42 | 2,218,200 |
| Nov. 07, 2019 | 23.03 | 23.40 | 21.76 | 22.24 | 22.24 | 1,190,400 |
| Nov. 06, 2019 | 22.74 | 23.75 | 22.19 | 22.89 | 22.89 | 1,339,800 |
| Nov. 05, 2019 | 22.10 | 23.08 | 21.66 | 22.43 | 22.43 | 1,104,400 |
| Nov. 04, 2019 | 21.72 | 22.19 | 21.30 | 22.10 | 22.10 | 896,100 |
| Nov. 01, 2019 | 22.20 | 22.65 | 21.50 | 21.62 | 21.62 | 1,025,200 |
| Oct. 31, 2019 | 22.06 | 22.54 | 21.51 | 22.31 | 22.31 | 906,700 |
| Oct. 30, 2019 | 22.18 | 22.80 | 22.12 | 22.21 | 22.21 | 628,800 |
| Oct. 29, 2019 | 22.85 | 23.11 | 21.95 | 22.15 | 22.15 | 1,005,100 |
| Oct. 28, 2019 | 23.75 | 24.75 | 22.85 | 23.09 | 23.09 | 1,297,200 |
| Oct. 25, 2019 | 24.02 | 24.44 | 23.42 | 23.67 | 23.67 | 1,652,000 |
| Oct. 24, 2019 | 22.72 | 25.69 | 22.52 | 24.38 | 24.38 | 3,160,500 |
| Oct. 23, 2019 | 22.17 | 22.80 | 22.03 | 22.63 | 22.63 | 870,500 |
| Oct. 22, 2019 | 22.40 | 22.86 | 22.05 | 22.15 | 22.15 | 849,400 |
| Oct. 21, 2019 | 21.38 | 22.65 | 21.03 | 22.44 | 22.44 | 916,200 |
| Oct. 18, 2019 | 22.40 | 22.49 | 21.25 | 21.37 | 21.37 | 911,400 |
| Oct. 17, 2019 | 22.49 | 22.73 | 21.66 | 22.49 | 22.49 | 1,211,700 |
| Oct. 16, 2019 | 22.20 | 22.45 | 21.50 | 21.73 | 21.73 | 1,120,600 |
| Oct. 15, 2019 | 21.45 | 22.50 | 21.05 | 22.12 | 22.12 | 2,133,300 |
| Oct. 14, 2019 | 20.96 | 21.35 | 20.20 | 20.66 | 20.66 | 1,323,800 |
| Oct. 11, 2019 | 21.09 | 21.51 | 20.66 | 20.96 | 20.96 | 1,817,900 |
| Oct. 10, 2019 | 23.55 | 23.90 | 20.59 | 20.65 | 20.65 | 3,796,400 |
| Oct. 09, 2019 | 24.00 | 24.53 | 23.60 | 23.87 | 23.87 | 561,200 |
| Oct. 08, 2019 | 23.61 | 24.96 | 23.50 | 23.94 | 23.94 | 771,500 |
| Oct. 07, 2019 | 24.00 | 24.58 | 23.34 | 24.26 | 24.26 | 697,500 |
| Oct. 04, 2019 | 24.80 | 25.49 | 24.01 | 24.06 | 24.06 | 905,600 |
| Oct. 03, 2019 | 24.04 | 24.98 | 23.12 | 24.88 | 24.88 | 1,251,000 |
| Oct. 02, 2019 | 23.80 | 24.87 | 22.60 | 24.05 | 24.05 | 1,876,100 |
| Oct. 01, 2019 | 24.60 | 24.89 | 23.68 | 24.18 | 24.18 | 1,195,500 |
| Sep. 30, 2019 | 25.93 | 25.95 | 24.32 | 24.74 | 24.74 | 1,294,500 |
| Sep. 27, 2019 | 26.37 | 27.21 | 25.75 | 25.94 | 25.94 | 1,444,500 |
| Sep. 26, 2019 | 27.00 | 27.24 | 26.00 | 26.71 | 26.71 | 1,170,400 |
| Sep. 25, 2019 | 26.66 | 26.92 | 25.87 | 26.60 | 26.60 | 1,045,000 |
| Sep. 24, 2019 | 28.26 | 28.31 | 26.12 | 26.73 | 26.73 | 1,732,500 |
| Sep. 23, 2019 | 28.93 | 29.50 | 27.92 | 28.19 | 28.19 | 791,100 |
| Sep. 20, 2019 | 30.23 | 31.06 | 28.98 | 29.00 | 29.00 | 1,171,100 |
| Sep. 19, 2019 | 30.41 | 31.07 | 29.58 | 29.96 | 29.96 | 1,654,000 |
| Sep. 18, 2019 | 30.62 | 30.84 | 30.15 | 30.48 | 30.48 | 1,001,500 |
| Sep. 17, 2019 | 31.04 | 31.88 | 30.28 | 30.50 | 30.50 | 1,194,400 |
| Sep. 16, 2019 | 31.70 | 32.77 | 30.60 | 30.79 | 30.79 | 1,864,100 |
| Sep. 13, 2019 | 30.88 | 31.85 | 30.69 | 31.65 | 31.65 | 1,404,400 |
| Sep. 12, 2019 | 29.99 | 31.39 | 29.90 | 30.57 | 30.57 | 1,098,900 |
| Sep. 11, 2019 | 30.20 | 31.00 | 29.29 | 30.71 | 30.71 | 1,587,500 |
| Sep. 10, 2019 | 30.07 | 31.86 | 29.07 | 31.13 | 31.13 | 1,439,000 |
| Sep. 09, 2019 | 32.38 | 32.55 | 30.00 | 30.15 | 30.15 | 2,610,500 |
| Sep. 06, 2019 | 32.60 | 33.66 | 31.26 | 32.06 | 32.06 | 2,818,100 |
| Sep. 05, 2019 | 30.00 | 32.75 | 30.00 | 32.08 | 32.08 | 3,727,200 |
| Sep. 04, 2019 | 29.79 | 31.55 | 27.77 | 30.00 | 30.00 | 4,513,700 |
| Sep. 03, 2019 | 25.17 | 30.97 | 25.15 | 30.10 | 30.10 | 4,629,700 |
| Aug. 30, 2019 | 26.75 | 27.14 | 25.40 | 25.67 | 25.67 | 1,757,300 |
| Aug. 29, 2019 | 27.75 | 27.79 | 26.50 | 26.74 | 26.74 | 1,558,100 |
| Aug. 28, 2019 | 26.46 | 27.65 | 25.52 | 27.20 | 27.20 | 1,534,000 |
| Aug. 27, 2019 | 28.30 | 28.49 | 26.02 | 26.49 | 26.49 | 2,146,800 |
| Aug. 26, 2019 | 28.44 | 28.96 | 27.83 | 28.20 | 28.20 | 1,457,300 |
| Aug. 23, 2019 | 29.25 | 29.60 | 28.28 | 28.29 | 28.29 | 2,390,200 |
| Aug. 22, 2019 | 31.53 | 32.17 | 29.00 | 29.01 | 29.01 | 3,587,900 |
| Aug. 21, 2019 | 29.68 | 32.40 | 29.58 | 32.34 | 32.34 | 3,518,700 |
| Aug. 20, 2019 | 30.11 | 31.39 | 28.72 | 29.30 | 29.30 | 2,192,000 |
| Aug. 19, 2019 | 31.67 | 31.85 | 28.90 | 29.93 | 29.93 | 3,955,200 |
| Aug. 16, 2019 | 35.50 | 35.77 | 30.58 | 31.31 | 31.31 | 4,697,000 |
| Aug. 15, 2019 | 37.62 | 37.90 | 34.51 | 35.12 | 35.12 | 2,870,500 |
| Aug. 14, 2019 | 41.16 | 42.17 | 38.59 | 39.04 | 39.04 | 3,722,000 |
| Aug. 13, 2019 | 43.20 | 46.25 | 42.86 | 46.02 | 46.02 | 3,781,600 |
| Aug. 12, 2019 | 42.47 | 42.75 | 41.54 | 42.46 | 42.46 | 868,400 |
| Aug. 09, 2019 | 43.61 | 44.65 | 42.30 | 42.57 | 42.57 | 1,265,500 |
| Aug. 08, 2019 | 42.80 | 44.33 | 42.10 | 43.89 | 43.89 | 827,200 |
| Aug. 07, 2019 | 41.54 | 42.52 | 41.22 | 41.93 | 41.93 | 577,500 |
| Aug. 06, 2019 | 42.30 | 44.44 | 41.63 | 42.53 | 42.53 | 939,400 |
| Aug. 05, 2019 | 43.03 | 43.25 | 41.28 | 42.29 | 42.29 | 992,500 |
| Aug. 02, 2019 | 40.93 | 43.32 | 40.40 | 43.24 | 43.24 | 1,229,200 |
| Aug. 01, 2019 | 40.78 | 41.74 | 39.92 | 40.35 | 40.35 | 489,900 |
| Jul. 31, 2019 | 40.88 | 41.36 | 40.30 | 40.82 | 40.82 | 484,300 |
| Jul. 30, 2019 | 39.60 | 41.74 | 39.50 | 40.76 | 40.76 | 544,800 |
| Jul. 29, 2019 | 42.14 | 42.25 | 39.31 | 40.64 | 40.64 | 1,073,600 |
| Jul. 26, 2019 | 42.00 | 42.21 | 41.13 | 42.09 | 42.09 | 594,300 |
| Jul. 25, 2019 | 42.84 | 43.40 | 41.51 | 41.83 | 41.83 | 857,500 |
| Jul. 24, 2019 | 42.81 | 43.51 | 42.27 | 42.98 | 42.98 | 788,500 |
| Jul. 23, 2019 | 42.02 | 43.44 | 41.35 | 42.97 | 42.97 | 803,800 |
| Jul. 22, 2019 | 43.43 | 43.89 | 42.12 | 42.20 | 42.20 | 894,700 |
| Jul. 19, 2019 | 43.41 | 44.10 | 42.69 | 43.59 | 43.59 | 1,185,200 |
| Jul. 18, 2019 | 43.87 | 44.13 | 42.69 | 43.41 | 43.41 | 1,042,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...